Metals X Limited (MLX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.4762

+0.0162

(+3.52%)

At close: 03:59PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.4700	0.4850	0.4650	0.4762	0.4762	1,769,724
18 Apr 2024	0.4600	0.4700	0.4575	0.4600	0.4600	1,389,685
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.4650	0.4700	0.4450	0.4500	0.4500	1,023,697
15 Apr 2024	0.4600	0.4750	0.4550	0.4725	0.4725	1,235,614
12 Apr 2024	0.4600	0.4750	0.4600	0.4750	0.4750	1,251,783
11 Apr 2024	0.4600	0.4700	0.4550	0.4675	0.4675	2,668,685
10 Apr 2024	0.4400	0.4500	0.4350	0.4475	0.4475	2,436,705
09 Apr 2024	0.3950	0.4200	0.3950	0.4200	0.4200	1,502,153
08 Apr 2024	0.3900	0.3950	0.3900	0.3925	0.3925	1,357,143
05 Apr 2024	0.3825	0.3925	0.3750	0.3925	0.3925	1,297,916
04 Apr 2024	0.3700	0.3850	0.3700	0.3800	0.3800	864,771
03 Apr 2024	0.3600	0.3700	0.3600	0.3700	0.3700	1,527,698
02 Apr 2024	0.3600	0.3650	0.3575	0.3600	0.3600	342,307
28 Mar 2024	0.3450	0.3600	0.3450	0.3550	0.3550	427,608
27 Mar 2024	0.3400	0.3450	0.3375	0.3450	0.3450	464,731
26 Mar 2024	0.3450	0.3450	0.3350	0.3400	0.3400	1,143,094
25 Mar 2024	0.3500	0.3500	0.3450	0.3500	0.3500	199,674
22 Mar 2024	0.3600	0.3600	0.3500	0.3500	0.3500	573,188
21 Mar 2024	0.3550	0.3650	0.3500	0.3650	0.3650	739,736
20 Mar 2024	0.3600	0.3650	0.3550	0.3550	0.3550	1,317,920
19 Mar 2024	0.3750	0.3850	0.3675	0.3750	0.3750	1,412,803
18 Mar 2024	0.3700	0.3800	0.3675	0.3750	0.3750	1,042,452
15 Mar 2024	0.3750	0.3750	0.3500	0.3600	0.3600	711,651
14 Mar 2024	0.3550	0.3700	0.3550	0.3700	0.3700	1,131,333
13 Mar 2024	0.3500	0.3500	0.3400	0.3500	0.3500	398,537
12 Mar 2024	0.3400	0.3550	0.3350	0.3550	0.3550	1,092,417
11 Mar 2024	0.3550	0.3550	0.3400	0.3425	0.3425	910,475
08 Mar 2024	0.3500	0.3650	0.3500	0.3600	0.3600	1,288,613
07 Mar 2024	0.3500	0.3500	0.3450	0.3450	0.3450	759,768
06 Mar 2024	0.3400	0.3425	0.3350	0.3400	0.3400	280,512
05 Mar 2024	0.3350	0.3400	0.3350	0.3400	0.3400	334,947
04 Mar 2024	0.3350	0.3350	0.3300	0.3350	0.3350	437,995
01 Mar 2024	0.3100	0.3350	0.3050	0.3300	0.3300	2,391,669
29 Feb 2024	0.2900	0.2950	0.2875	0.2950	0.2950	401,487
28 Feb 2024	0.2950	0.2950	0.2900	0.2900	0.2900	272,102
27 Feb 2024	0.2900	0.2900	0.2850	0.2900	0.2900	426,197
26 Feb 2024	0.2950	0.2950	0.2900	0.2900	0.2900	517,470
23 Feb 2024	0.2950	0.2950	0.2900	0.2900	0.2900	271,665
22 Feb 2024	0.3000	0.3000	0.2950	0.3000	0.3000	366,341
21 Feb 2024	0.3000	0.3050	0.2950	0.3050	0.3050	568,760
20 Feb 2024	0.3100	0.3100	0.3025	0.3100	0.3100	579,078
19 Feb 2024	0.3100	0.3150	0.3050	0.3075	0.3075	1,418,728
16 Feb 2024	0.3150	0.3150	0.3050	0.3100	0.3100	633,080
15 Feb 2024	0.3225	0.3250	0.3100	0.3200	0.3200	1,176,328
14 Feb 2024	0.3150	0.3200	0.3100	0.3200	0.3200	762,122
13 Feb 2024	0.3150	0.3250	0.3100	0.3200	0.3200	2,966,304
12 Feb 2024	0.3050	0.3100	0.2975	0.3050	0.3050	718,917
09 Feb 2024	0.2950	0.3000	0.2950	0.3000	0.3000	671,903
08 Feb 2024	0.2900	0.2950	0.2900	0.2950	0.2950	920,635
07 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	19,422
06 Feb 2024	0.2850	0.2850	0.2800	0.2800	0.2800	902,878
05 Feb 2024	0.2950	0.2950	0.2875	0.2900	0.2900	740,062
02 Feb 2024	0.2850	0.2950	0.2850	0.2950	0.2950	234,744
01 Feb 2024	0.2900	0.2900	0.2850	0.2850	0.2850	116,434
31 Jan 2024	0.3000	0.3000	0.2900	0.2950	0.2950	396,467
30 Jan 2024	0.2850	0.2950	0.2850	0.2950	0.2950	317,997
29 Jan 2024	0.2850	0.2950	0.2800	0.2900	0.2900	1,122,442
25 Jan 2024	0.2900	0.2900	0.2825	0.2850	0.2850	678,714
24 Jan 2024	0.2750	0.2850	0.2750	0.2800	0.2800	843,335
23 Jan 2024	0.2650	0.2700	0.2650	0.2700	0.2700	219,914
22 Jan 2024	0.2625	0.2675	0.2600	0.2650	0.2650	174,647
19 Jan 2024	0.2700	0.2700	0.2650	0.2650	0.2650	36,765
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.2700	0.2700	0.2600	0.2600	0.2600	1,601,380
16 Jan 2024	0.2725	0.2750	0.2700	0.2700	0.2700	508,083
15 Jan 2024	0.2750	0.2750	0.2725	0.2750	0.2750	124,211
12 Jan 2024	0.2700	0.2750	0.2700	0.2750	0.2750	335,062
11 Jan 2024	0.2700	0.2700	0.2675	0.2675	0.2675	68,625
10 Jan 2024	0.2675	0.2700	0.2650	0.2700	0.2700	161,399
09 Jan 2024	0.2725	0.2725	0.2650	0.2700	0.2700	766,339
08 Jan 2024	0.2725	0.2750	0.2700	0.2725	0.2725	90,426
05 Jan 2024	0.2750	0.2800	0.2725	0.2750	0.2750	983,144
04 Jan 2024	0.2850	0.2850	0.2750	0.2750	0.2750	582,698
03 Jan 2024	0.2850	0.2850	0.2800	0.2800	0.2800	316,345
02 Jan 2024	0.2850	0.2900	0.2850	0.2850	0.2850	284,567
29 Dec 2023	0.2850	0.2900	0.2850	0.2900	0.2900	196,357
28 Dec 2023	0.2850	0.2850	0.2850	0.2850	0.2850	120,574
27 Dec 2023	0.2750	0.2850	0.2750	0.2850	0.2850	445,905
22 Dec 2023	0.2750	0.2800	0.2750	0.2750	0.2750	71,823
21 Dec 2023	0.2800	0.2800	0.2800	0.2800	0.2800	106,557
20 Dec 2023	0.2800	0.2850	0.2800	0.2800	0.2800	232,993
19 Dec 2023	0.2750	0.2850	0.2725	0.2800	0.2800	717,495
18 Dec 2023	0.2750	0.2800	0.2725	0.2750	0.2750	403,794
15 Dec 2023	0.2850	0.2900	0.2800	0.2800	0.2800	784,006
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	0.2725	0.2750	0.2700	0.2750	0.2750	265,781
12 Dec 2023	0.2725	0.2725	0.2725	0.2725	0.2725	80,393
11 Dec 2023	0.2700	0.2750	0.2700	0.2750	0.2750	415,472
08 Dec 2023	0.2700	0.2750	0.2650	0.2650	0.2650	431,789
07 Dec 2023	0.2600	0.2700	0.2600	0.2600	0.2600	304,443
06 Dec 2023	0.2550	0.2650	0.2550	0.2600	0.2600	271,905
05 Dec 2023	0.2625	0.2625	0.2550	0.2550	0.2550	419,194
04 Dec 2023	0.2675	0.2675	0.2625	0.2650	0.2650	95,205
01 Dec 2023	0.2650	0.2650	0.2600	0.2600	0.2600	158,259
30 Nov 2023	0.2650	0.2650	0.2600	0.2650	0.2650	80,055
29 Nov 2023	0.2675	0.2700	0.2650	0.2675	0.2675	294,140
28 Nov 2023	0.2700	0.2750	0.2700	0.2700	0.2700	233,653
27 Nov 2023	0.2800	0.2800	0.2725	0.2725	0.2725	218,489
24 Nov 2023	0.2775	0.2800	0.2750	0.2800	0.2800	226,159
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6427+0.0001(+0.02%)

OIL82.17-0.56(-0.68%)

GOLD2,398.10+0.10(+0.00%)

Bitcoin AUD101,683.04+4,972.27(+5.14%)

Metals X Limited (MLX.XA)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6427
+0.0001(+0.02%)

OIL
82.17
-0.56(-0.68%)

GOLD
2,398.10
+0.10(+0.00%)

Bitcoin AUD
101,683.04
+4,972.27(+5.14%)